Capital Power Corporation CPX
TSX · Kanada · Kamu Hizmetleri
CAD 61,43+0,13 (+%0,21)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 61,43 | +%0,21 | CAD 61,20 | CAD 61,43 | CAD 60,80 | 334,24K |
| 2026-09-30 | CAD 61,30 | -%0,29 | CAD 61,63 | CAD 61,63 | CAD 60,38 | 416,40K |
| 2026-09-29 | CAD 61,48 | -%1,06 | CAD 61,56 | CAD 62,02 | CAD 61,05 | 413,70K |
| 2026-09-28 | CAD 62,14 | +%0,93 | CAD 61,47 | CAD 62,72 | CAD 61,17 | 424,20K |
| 2026-09-25 | CAD 61,57 | -%0,66 | CAD 62,05 | CAD 62,41 | CAD 60,92 | 372,90K |
| 2026-09-24 | CAD 61,98 | -%0,96 | CAD 62,45 | CAD 62,49 | CAD 61,46 | 368,00K |
| 2026-09-23 | CAD 62,58 | +%0,45 | CAD 62,30 | CAD 62,74 | CAD 61,66 | 654,70K |
| 2026-09-22 | CAD 62,30 | +%0,02 | CAD 62,45 | CAD 62,98 | CAD 62,27 | 866,50K |
| 2026-09-21 | CAD 62,29 | +%1,48 | CAD 61,53 | CAD 62,57 | CAD 61,38 | 735,90K |
| 2026-09-18 | CAD 61,38 | -%0,52 | CAD 61,66 | CAD 61,86 | CAD 60,82 | 652,90K |
| 2026-09-17 | CAD 61,70 | +%3,59 | CAD 59,99 | CAD 62,10 | CAD 59,70 | 537,90K |
| 2026-09-16 | CAD 59,56 | +%2,71 | CAD 58,24 | CAD 59,76 | CAD 58,24 | 414,00K |
| 2026-09-15 | CAD 57,99 | -%2,57 | CAD 59,43 | CAD 59,59 | CAD 57,93 | 615,30K |
| 2026-09-14 | CAD 59,52 | -%2,14 | CAD 60,28 | CAD 60,29 | CAD 58,58 | 1,68M |
| 2026-09-11 | CAD 60,82 | -%1,95 | CAD 62,12 | CAD 62,39 | CAD 60,46 | 738,70K |
| 2026-09-10 | CAD 62,03 | -%2,45 | CAD 63,17 | CAD 63,32 | CAD 61,77 | 711,00K |
| 2026-09-09 | CAD 63,59 | -%1,01 | CAD 64,06 | CAD 64,36 | CAD 63,30 | 693,20K |
| 2026-09-08 | CAD 64,24 | +%1,92 | CAD 63,07 | CAD 64,90 | CAD 62,93 | 704,80K |
| 2026-09-04 | CAD 63,03 | +%1,14 | CAD 62,18 | CAD 63,35 | CAD 62,18 | 390,20K |
| 2026-09-03 | CAD 62,32 | -%0,43 | CAD 63,06 | CAD 63,06 | CAD 61,95 | 474,70K |
| 2026-09-02 | CAD 62,59 | -%0,38 | CAD 63,07 | CAD 63,39 | CAD 62,38 | 494,90K |
| 2026-09-01 | CAD 62,83 | -%1,57 | CAD 63,34 | CAD 63,81 | CAD 62,66 | 459,70K |
| 2026-08-31 | CAD 63,83 | -%1,36 | CAD 64,41 | CAD 64,60 | CAD 63,28 | 714,50K |
| 2026-08-28 | CAD 64,71 | -%1,48 | CAD 65,74 | CAD 66,24 | CAD 64,16 | 705,40K |
| 2026-08-27 | CAD 65,68 | -%0,30 | CAD 66,10 | CAD 66,13 | CAD 65,35 | 413,70K |
| 2026-08-26 | CAD 65,88 | +%0,90 | CAD 65,48 | CAD 66,23 | CAD 65,43 | 384,10K |
| 2026-08-25 | CAD 65,29 | +%0,14 | CAD 65,89 | CAD 66,25 | CAD 64,92 | 487,80K |
| 2026-08-24 | CAD 65,20 | -%0,73 | CAD 65,26 | CAD 65,40 | CAD 64,16 | 445,90K |
| 2026-08-21 | CAD 65,68 | -%1,94 | CAD 67,17 | CAD 67,28 | CAD 65,42 | 642,70K |
| 2026-08-20 | CAD 66,98 | +%0,95 | CAD 66,38 | CAD 67,76 | CAD 66,11 | 653,70K |
| 2026-08-19 | CAD 66,35 | -%0,24 | CAD 66,84 | CAD 67,02 | CAD 65,97 | 430,30K |
| 2026-08-18 | CAD 66,51 | -%1,07 | CAD 67,00 | CAD 67,37 | CAD 66,12 | 461,10K |
| 2026-08-17 | CAD 67,23 | -%0,12 | CAD 67,27 | CAD 67,46 | CAD 66,40 | 379,20K |
| 2026-08-14 | CAD 67,31 | +%1,26 | CAD 66,45 | CAD 67,94 | CAD 66,45 | 888,40K |
| 2026-08-13 | CAD 66,47 | +%2,25 | CAD 65,08 | CAD 66,48 | CAD 64,90 | 437,00K |
| 2026-08-12 | CAD 65,01 | -%0,60 | CAD 66,01 | CAD 66,11 | CAD 64,95 | 455,50K |
| 2026-08-11 | CAD 65,40 | +%1,54 | CAD 64,75 | CAD 65,55 | CAD 64,51 | 786,50K |
| 2026-08-10 | CAD 64,41 | -%0,60 | CAD 64,85 | CAD 64,90 | CAD 63,70 | 536,40K |
| 2026-08-07 | CAD 64,80 | +%0,34 | CAD 64,81 | CAD 65,23 | CAD 64,24 | 337,20K |
| 2026-08-06 | CAD 64,58 | -%1,72 | CAD 65,60 | CAD 66,31 | CAD 64,40 | 909,60K |
| 2026-08-05 | CAD 65,71 | -%2,39 | CAD 67,35 | CAD 67,35 | CAD 65,65 | 629,80K |
| 2026-08-04 | CAD 67,32 | +%2,20 | CAD 66,62 | CAD 67,50 | CAD 65,76 | 837,60K |
| 2026-07-31 | CAD 65,87 | -%2,73 | CAD 68,08 | CAD 68,12 | CAD 65,84 | 830,00K |
| 2026-07-30 | CAD 67,72 | +%2,61 | CAD 66,50 | CAD 67,91 | CAD 66,38 | 626,00K |
| 2026-07-29 | CAD 66,00 | -%3,18 | CAD 68,30 | CAD 68,31 | CAD 65,15 | 1,48M |
| 2026-07-28 | CAD 68,17 | -%3,32 | CAD 70,20 | CAD 70,20 | CAD 67,60 | 834,10K |
| 2026-07-27 | CAD 70,51 | -%1,71 | CAD 71,60 | CAD 71,99 | CAD 69,51 | 749,30K |
| 2026-07-24 | CAD 71,74 | -%2,30 | CAD 73,43 | CAD 73,75 | CAD 71,62 | 346,70K |
| 2026-07-23 | CAD 73,43 | +%0,52 | CAD 72,62 | CAD 73,67 | CAD 72,42 | 408,00K |
| 2026-07-22 | CAD 73,05 | +%0,41 | CAD 72,54 | CAD 73,50 | CAD 72,42 | 425,30K |
| 2026-07-21 | CAD 72,75 | +%1,37 | CAD 72,45 | CAD 72,82 | CAD 71,63 | 675,50K |
| 2026-07-20 | CAD 71,77 | +%0,43 | CAD 71,91 | CAD 72,56 | CAD 71,32 | 446,00K |
| 2026-07-17 | CAD 71,46 | -%0,49 | CAD 71,57 | CAD 72,40 | CAD 70,97 | 659,40K |
| 2026-07-16 | CAD 71,81 | -%2,11 | CAD 73,03 | CAD 73,07 | CAD 71,26 | 586,60K |
| 2026-07-15 | CAD 73,36 | -%1,00 | CAD 74,21 | CAD 74,80 | CAD 72,45 | 819,00K |
| 2026-07-14 | CAD 74,10 | +%0,46 | CAD 74,31 | CAD 75,45 | CAD 73,59 | 476,60K |
| 2026-07-13 | CAD 73,76 | -%1,50 | CAD 74,73 | CAD 74,74 | CAD 73,41 | 544,20K |
| 2026-07-10 | CAD 74,88 | -%1,41 | CAD 76,17 | CAD 77,02 | CAD 74,79 | 612,50K |
| 2026-07-09 | CAD 75,95 | +%2,08 | CAD 75,30 | CAD 76,42 | CAD 74,45 | 1,03M |
| 2026-07-08 | CAD 74,40 | +%2,04 | CAD 72,58 | CAD 74,64 | CAD 72,42 | 912,00K |
| 2026-07-07 | CAD 72,91 | +%0,83 | CAD 72,43 | CAD 73,65 | CAD 72,21 | 692,60K |
| 2026-07-06 | CAD 72,31 | -%2,02 | CAD 72,88 | CAD 74,23 | CAD 72,19 | 465,80K |
| 2026-07-03 | CAD 73,80 | +%2,86 | CAD 72,02 | CAD 74,31 | CAD 72,02 | 246,20K |
| 2026-07-02 | CAD 71,75 | -%2,92 | CAD 73,00 | CAD 73,29 | CAD 70,85 | 790,90K |
| 2026-06-30 | CAD 73,91 | -%0,05 | CAD 73,05 | CAD 74,76 | CAD 72,67 | 677,80K |
| 2026-06-29 | CAD 73,95 | -%1,08 | CAD 75,00 | CAD 75,25 | CAD 73,25 | 346,10K |
| 2026-06-26 | CAD 74,76 | %0,00 | CAD 74,55 | CAD 74,95 | CAD 74,10 | 538,00K |
| 2026-06-25 | CAD 74,76 | +%0,43 | CAD 74,68 | CAD 75,70 | CAD 74,68 | 307,50K |
| 2026-06-24 | CAD 74,44 | +%0,08 | CAD 74,49 | CAD 74,98 | CAD 73,78 | 336,60K |
| 2026-06-23 | CAD 74,38 | -%0,43 | CAD 73,49 | CAD 74,48 | CAD 72,79 | 543,60K |
| 2026-06-22 | CAD 74,70 | +%1,59 | CAD 73,44 | CAD 75,13 | CAD 73,44 | 658,80K |
| 2026-06-19 | CAD 73,53 | +%0,98 | CAD 72,50 | CAD 73,61 | CAD 72,50 | 342,20K |
| 2026-06-18 | CAD 72,82 | +%0,12 | CAD 73,48 | CAD 74,88 | CAD 72,68 | 596,80K |
| 2026-06-17 | CAD 72,73 | +%0,06 | CAD 72,62 | CAD 73,90 | CAD 72,49 | 497,80K |
| 2026-06-16 | CAD 72,69 | -%0,72 | CAD 73,16 | CAD 73,22 | CAD 72,46 | 341,50K |
| 2026-06-15 | CAD 73,22 | +%3,37 | CAD 71,60 | CAD 73,40 | CAD 71,50 | 437,50K |
| 2026-06-12 | CAD 70,83 | -%1,64 | CAD 72,28 | CAD 72,50 | CAD 70,39 | 790,50K |
| 2026-06-11 | CAD 72,01 | +%5,40 | CAD 69,03 | CAD 72,61 | CAD 68,98 | 1,17M |
| 2026-06-10 | CAD 68,32 | -%2,08 | CAD 69,37 | CAD 69,72 | CAD 68,05 | 807,30K |
| 2026-06-09 | CAD 69,77 | -%0,77 | CAD 70,49 | CAD 71,43 | CAD 69,43 | 757,90K |
| 2026-06-08 | CAD 70,31 | +%0,82 | CAD 70,06 | CAD 70,78 | CAD 69,45 | 486,90K |
| 2026-06-05 | CAD 69,74 | -%2,19 | CAD 70,77 | CAD 71,79 | CAD 69,34 | 600,30K |
| 2026-06-04 | CAD 71,30 | -%1,01 | CAD 71,09 | CAD 71,97 | CAD 69,97 | 998,30K |
| 2026-06-03 | CAD 72,03 | +%0,04 | CAD 71,80 | CAD 72,82 | CAD 71,37 | 601,70K |
| 2026-06-02 | CAD 72,00 | -%0,10 | CAD 72,00 | CAD 72,83 | CAD 71,50 | 474,30K |
| 2026-06-01 | CAD 72,07 | +%2,02 | CAD 69,98 | CAD 72,17 | CAD 69,67 | 809,60K |
| 2026-05-29 | CAD 70,64 | +%1,10 | CAD 69,86 | CAD 70,65 | CAD 68,31 | 671,20K |
| 2026-05-28 | CAD 69,87 | +%1,47 | CAD 68,47 | CAD 70,21 | CAD 68,47 | 393,20K |
| 2026-05-27 | CAD 68,86 | -%1,57 | CAD 69,74 | CAD 69,80 | CAD 68,35 | 483,50K |
| 2026-05-26 | CAD 69,96 | +%4,39 | CAD 67,17 | CAD 70,07 | CAD 67,17 | 1,16M |